NFLX281215C00040000
NFLX Dec 15 2028 40.00 Call
optionOPRA
EODOct 8, 2026
38.00USD+9.039%(+3.15)17Vol1,563OI
NFLX281215C00040000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 37.25 | 38.00 | 37.25 | 38.00 | +9.039% | 17 | 1,578 | 0.000% |
| 2026-10-06 | 34.52 | 34.85 | 34.52 | 34.85 | +3.015% | 3 | 1,579 | +9.039% |
| 2026-10-05 | 33.80 | 34.10 | 33.80 | 33.83 | +0.089% | 8 | 1,571 | +12.326% |
| 2026-10-02 | 33.80 | 33.80 | 33.80 | 33.80 | -3.152% | 2 | 1,569 | +12.426% |
| 2026-10-01 | 36.00 | 36.00 | 34.90 | 34.90 | -4.723% | 16 | 1,553 | +8.883% |
| 2026-09-30 | 36.90 | 36.90 | 36.63 | 36.63 | -2.709% | 14 | 1,539 | +3.740% |
| 2026-09-29 | 37.40 | 37.65 | 37.40 | 37.65 | +4.006% | 45 | 1,500 | +0.930% |
| 2026-09-28 | 36.30 | 36.53 | 36.00 | 36.20 | -4.611% | 9 | 1,496 | +4.972% |
| 2026-09-25 | 37.95 | 37.95 | 37.95 | 37.95 | -1.556% | 1 | 1,495 | +0.132% |
| 2026-09-24 | 39.00 | 39.00 | 38.15 | 38.55 | +0.130% | 86 | 1,493 | -1.427% |
| 2026-09-23 | 38.99 | 38.99 | 38.50 | 38.50 | -0.645% | 26 | 1,513 | -1.299% |
| 2026-09-22 | 39.00 | 39.05 | 38.60 | 38.75 | -4.203% | 1,597 | 1,632 | -1.935% |
| 2026-09-21 | 38.80 | 40.50 | 38.80 | 40.45 | +5.065% | 58 | 1,633 | -6.057% |
| 2026-09-18 | 38.25 | 38.96 | 37.80 | 38.50 | -8.333% | 20 | 1,624 | -1.299% |
| 2026-09-17 | 42.50 | 42.55 | 42.00 | 42.00 | -3.890% | 7 | 1,617 | -9.524% |
| 2026-09-16 | 44.25 | 44.25 | 43.65 | 43.70 | -1.577% | 18 | 1,610 | -13.043% |
| 2026-09-15 | 44.40 | 44.40 | 44.40 | 44.40 | -5.532% | 1 | 1,609 | -14.414% |
| 2026-09-14 | 46.00 | 47.00 | 46.00 | 47.00 | +7.306% | 6 | 1,612 | -19.149% |
| 2026-09-11 | 42.75 | 43.80 | 42.75 | 43.80 | +3.424% | 11 | 1,609 | -13.242% |
| 2026-09-10 | 41.70 | 42.60 | 41.70 | 42.35 | -0.236% | 18 | 1,607 | -10.272% |
| 2026-09-09 | 42.80 | 42.90 | 42.40 | 42.45 | -1.394% | 39 | 1,605 | -10.483% |
| 2026-09-08 | 43.35 | 43.35 | 42.50 | 43.05 | -4.120% | 74 | 1,599 | -11.731% |
| 2026-09-04 | 48.33 | 48.40 | 44.90 | 44.90 | -7.613% | 178 | 1,570 | -15.367% |
| 2026-09-03 | 48.45 | 49.15 | 47.55 | 48.60 | -0.410% | 125 | 1,569 | -21.811% |
| 2026-09-02 | 48.75 | 48.90 | 47.25 | 48.80 | +3.587% | 830 | 1,424 | -22.131% |
| 2026-09-01 | 46.20 | 47.27 | 46.20 | 47.11 | -1.133% | 453 | 1,305 | -19.338% |
| 2026-08-31 | 47.80 | 47.85 | 47.65 | 47.65 | -0.729% | 13 | 1,301 | -20.252% |
| 2026-08-28 | 48.36 | 48.48 | 46.00 | 48.00 | +3.806% | 6 | 1,300 | -20.833% |
| 2026-08-27 | 46.85 | 46.85 | 46.03 | 46.24 | -4.758% | 11 | 1,298 | -17.820% |
| 2026-08-25 | 47.90 | 48.55 | 47.90 | 48.55 | +3.806% | 7 | 1,303 | -21.730% |
| 2026-08-24 | 46.60 | 46.77 | 46.55 | 46.77 | +2.230% | 27 | 1,307 | -18.751% |
| 2026-08-21 | 47.00 | 47.00 | 45.75 | 45.75 | -2.306% | 13 | 1,308 | -16.940% |
| 2026-08-20 | 46.92 | 47.95 | 46.83 | 46.83 | +3.836% | 5 | 1,310 | -18.855% |
| 2026-08-19 | 45.31 | 45.31 | 45.10 | 45.10 | -0.287% | 2 | 1,312 | -15.743% |
| 2026-08-18 | 44.40 | 45.23 | 44.40 | 45.23 | +5.875% | 19 | 1,314 | -15.985% |
| 2026-08-17 | 43.00 | 43.00 | 42.10 | 42.72 | -4.536% | 151 | 1,275 | -11.049% |
| 2026-08-14 | 45.00 | 45.45 | 44.60 | 44.75 | +0.224% | 60 | 1,265 | -15.084% |
| 2026-08-13 | 42.35 | 44.67 | 42.25 | 44.65 | +8.902% | 500 | 1,140 | -14.894% |
| 2026-08-12 | 41.85 | 41.85 | 40.66 | 41.00 | -2.774% | 192 | 1,078 | -7.317% |
| 2026-08-11 | 43.20 | 43.20 | 42.17 | 42.17 | -0.776% | 20 | 1,078 | -9.889% |
| 2026-08-10 | 41.32 | 42.50 | 40.80 | 42.50 | +2.410% | 7 | 1,082 | -10.588% |
| 2026-08-07 | 41.25 | 41.50 | 41.25 | 41.50 | -2.007% | 7 | 1,089 | -8.434% |
| 2026-08-06 | 42.25 | 42.35 | 40.70 | 42.35 | +3.926% | 5 | 1,086 | -10.272% |
| 2026-08-05 | 41.70 | 42.15 | 40.70 | 40.75 | -1.878% | 116 | 1,073 | -6.748% |
| 2026-08-04 | 39.88 | 41.53 | 39.84 | 41.53 | +2.291% | 6 | 1,071 | -8.500% |
| 2026-08-03 | 41.50 | 41.50 | 40.10 | 40.60 | +3.519% | 60 | 1,087 | -6.404% |
| 2026-07-31 | 39.80 | 39.80 | 39.00 | 39.22 | +0.564% | 24 | 1,086 | -3.111% |
| 2026-07-30 | 40.75 | 40.75 | 38.00 | 39.00 | -4.412% | 12 | 1,081 | -2.564% |
| 2026-07-29 | 39.40 | 40.95 | 39.30 | 40.80 | +1.873% | 379 | 1,044 | -6.863% |
| 2026-07-28 | 40.05 | 40.05 | 40.05 | 40.05 | +4.843% | 10 | 1,044 | -5.119% |
| 2026-07-27 | 38.30 | 38.98 | 38.20 | 38.20 | +0.262% | 12 | 1,040 | -0.524% |
| 2026-07-24 | 37.80 | 38.10 | 37.80 | 38.10 | +5.103% | 4 | 1,039 | -0.262% |
| 2026-07-23 | 37.00 | 37.10 | 36.00 | 36.25 | -0.821% | 16 | 1,037 | +4.828% |
| 2026-07-22 | 37.00 | 38.25 | 36.31 | 36.55 | +0.137% | 35 | 1,023 | +3.967% |
| 2026-07-21 | 35.50 | 36.50 | 34.95 | 36.50 | +2.817% | 411 | 857 | +4.110% |
| 2026-07-20 | 36.40 | 36.50 | 35.00 | 35.50 | -4.184% | 40 | 839 | +7.042% |
| 2026-07-17 | 34.43 | 37.34 | 33.75 | 37.05 | -10.182% | 593 | 868 | +2.564% |
| 2026-07-16 | 41.54 | 41.58 | 40.91 | 41.25 | +1.177% | 50 | 861 | -7.879% |
| 2026-07-15 | 41.27 | 41.55 | 40.77 | 40.77 | -0.561% | 6 | 863 | -6.794% |
| 2026-07-14 | 41.00 | 41.00 | 41.00 | 41.00 | -0.485% | 5 | 863 | -7.317% |
| 2026-07-13 | 42.00 | 42.00 | 41.20 | 41.20 | +1.353% | 4 | 859 | -7.767% |
| 2026-07-10 | 40.65 | 40.65 | 40.65 | 40.65 | -5.068% | 1 | 859 | -6.519% |
| 2026-07-08 | 42.70 | 42.85 | 42.70 | 42.82 | -2.014% | 7 | 857 | -11.256% |
| 2026-07-07 | 44.69 | 45.00 | 43.70 | 43.70 | +0.460% | 5 | 857 | -13.043% |
| 2026-07-06 | 43.00 | 43.50 | 43.00 | 43.50 | -3.376% | 124 | 824 | -12.644% |
| 2026-07-02 | 43.15 | 45.41 | 43.15 | 45.02 | +12.550% | 463 | 898 | -15.593% |
| 2026-06-30 | 40.00 | 40.00 | 40.00 | 40.00 | -2.889% | 2 | 896 | -5.000% |
| 2026-06-29 | 42.53 | 42.53 | 41.19 | 41.19 | -0.121% | 114 | 829 | -7.745% |
| 2026-06-26 | 41.80 | 41.80 | 40.95 | 41.24 | +4.910% | 1,380 | 214 | -7.856% |
| 2026-06-25 | 39.00 | 41.00 | 39.00 | 39.31 | -2.938% | 10 | 213 | -3.332% |
| 2026-06-24 | 40.50 | 40.50 | 40.50 | 40.50 | +0.025% | 1 | 213 | -6.173% |
| 2026-06-23 | 41.00 | 41.50 | 40.49 | 40.49 | -0.123% | 5 | 208 | -6.150% |
| 2026-06-22 | 43.74 | 43.74 | 40.00 | 40.54 | -9.347% | 83 | 200 | -6.265% |
| 2026-06-18 | 44.16 | 44.80 | 44.16 | 44.72 | +2.100% | 13 | 198 | -15.027% |
| 2026-06-17 | 44.60 | 46.50 | 43.80 | 43.80 | -2.667% | 6 | 198 | -13.242% |
| 2026-06-16 | 45.75 | 46.10 | 45.00 | 45.00 | -6.152% | 7 | 201 | -15.556% |
| 2026-06-15 | 47.67 | 47.95 | 47.67 | 47.95 | +0.735% | 9 | 200 | -20.751% |
| 2026-06-12 | 48.10 | 48.10 | 47.60 | 47.60 | -2.917% | 7 | 193 | -20.168% |
| 2026-06-10 | 49.03 | 49.03 | 49.03 | 49.03 | +0.061% | 1 | 194 | -22.496% |
| 2026-06-09 | 49.00 | 49.00 | 49.00 | 49.00 | -0.729% | 1 | 193 | -22.449% |
| 2026-06-08 | 49.36 | 49.36 | 49.36 | 49.36 | +0.632% | 5 | 188 | -23.015% |
| 2026-06-05 | 49.38 | 50.00 | 48.25 | 49.05 | +0.615% | 13 | 177 | -22.528% |
| 2026-06-04 | 48.75 | 48.75 | 48.75 | 48.75 | +0.515% | 2 | 175 | -22.051% |
| 2026-06-03 | 49.00 | 49.00 | 48.20 | 48.50 | -4.528% | 51 | 162 | -21.649% |
| 2026-06-02 | 50.50 | 51.00 | 50.50 | 50.80 | -3.788% | 4 | 162 | -25.197% |
| 2026-06-01 | 53.00 | 53.00 | 52.80 | 52.80 | +0.114% | 2 | 161 | -28.030% |
| 2026-05-28 | 53.00 | 53.00 | 52.74 | 52.74 | -2.927% | 13 | 148 | -27.948% |
| 2026-05-27 | 54.33 | 54.33 | 54.33 | 54.33 | -0.220% | 1 | 147 | -30.057% |
| 2026-05-26 | 54.65 | 54.65 | 54.45 | 54.45 | -0.548% | 2 | 147 | -30.211% |
| 2026-05-20 | 54.75 | 54.75 | 54.75 | 54.75 | +0.459% | 1 | 148 | -30.594% |
| 2026-05-15 | 54.50 | 54.50 | 54.50 | 54.50 | +1.869% | 1 | 147 | -30.275% |
| 2026-05-14 | 55.30 | 55.30 | 53.50 | 53.50 | +2.099% | 2 | 146 | -28.972% |
| 2026-05-11 | 53.50 | 53.50 | 52.40 | 52.40 | -3.641% | 23 | 167 | -27.481% |
| 2026-05-08 | 54.25 | 54.38 | 54.25 | 54.38 | -1.127% | 27 | 150 | -30.121% |
| 2026-05-07 | 55.00 | 55.00 | 55.00 | 55.00 | 0.000% | 1 | 150 | -30.909% |
| 2026-05-06 | 55.00 | 55.00 | 55.00 | 55.00 | +0.109% | 1 | 150 | -30.909% |
| 2026-05-05 | 55.00 | 55.00 | 54.94 | 54.94 | -4.866% | 5 | 147 | -30.834% |
| 2026-05-04 | 57.78 | 58.05 | 57.75 | 57.75 | -1.079% | 4 | 148 | -34.199% |
| 2026-04-27 | 55.50 | 58.38 | 55.50 | 58.38 | -0.664% | 2 | 149 | -34.909% |
| 2026-04-24 | 58.80 | 58.80 | 58.77 | 58.77 | -1.360% | 2 | 148 | -35.341% |
| 2026-04-22 | 59.58 | 59.58 | 59.58 | 59.58 | -1.651% | 4 | 144 | -36.220% |
| 2026-04-20 | 60.00 | 60.58 | 59.90 | 60.58 | -3.841% | 4 | 147 | -37.273% |
| 2026-04-17 | 63.00 | 63.83 | 61.71 | 63.00 | -13.699% | 4 | 147 | -39.683% |
| 2026-04-15 | 73.00 | 73.00 | 73.00 | 73.00 | +3.546% | 1 | 147 | -47.945% |
| 2026-04-14 | 70.50 | 70.50 | 70.50 | 70.50 | +8.129% | 1 | 146 | -46.099% |
| 2026-04-07 | 65.00 | 65.20 | 65.00 | 65.20 | +0.929% | 5 | 146 | -41.718% |
| 2026-04-02 | 64.60 | 64.60 | 64.60 | 64.60 | +5.642% | 1 | 151 | -41.176% |
| 2026-04-01 | 61.15 | 61.15 | 61.15 | 61.15 | +1.832% | 1 | 151 | -37.858% |
| 2026-03-27 | 59.00 | 60.05 | 59.00 | 60.05 | +2.126% | 3 | 151 | -36.719% |
| 2026-03-25 | 58.35 | 58.80 | 58.20 | 58.80 | +0.102% | 4 | 151 | -35.374% |
| 2026-03-24 | 58.90 | 59.10 | 58.74 | 58.74 | -2.018% | 4 | 152 | -35.308% |
| 2026-03-23 | 59.40 | 60.00 | 58.20 | 59.95 | +3.899% | 6 | 151 | -36.614% |
| 2026-03-19 | 62.00 | 62.00 | 57.65 | 57.70 | -6.483% | 5 | 151 | -34.142% |
| 2026-03-18 | 60.55 | 62.00 | 60.55 | 61.70 | +1.148% | 33 | 150 | -38.412% |
| 2026-03-17 | 60.85 | 61.00 | 60.70 | 61.00 | +0.826% | 3 | 151 | -37.705% |
| 2026-03-12 | 61.15 | 61.20 | 60.50 | 60.50 | -0.982% | 6 | 153 | -37.190% |
| 2026-03-10 | 61.10 | 61.10 | 61.10 | 61.10 | -4.531% | 1 | 156 | -37.807% |
| 2026-03-09 | 63.85 | 64.00 | 63.75 | 64.00 | -0.420% | 3 | 156 | -40.625% |
| 2026-03-06 | 64.30 | 64.30 | 64.27 | 64.27 | -1.472% | 2 | 155 | -40.874% |
| 2026-03-05 | 65.23 | 65.23 | 65.23 | 65.23 | +0.508% | 1 | 155 | -41.745% |
| 2026-03-04 | 63.75 | 65.10 | 63.40 | 64.90 | +4.341% | 12 | 156 | -41.448% |
| 2026-03-03 | 63.12 | 63.65 | 62.20 | 62.20 | -2.812% | 116 | 154 | -38.907% |
| 2026-03-02 | 62.00 | 64.00 | 62.00 | 64.00 | +3.226% | 3 | 154 | -40.625% |
| 2026-02-27 | 58.50 | 62.00 | 56.68 | 62.00 | +23.901% | 105 | 157 | -38.710% |
| 2026-02-25 | 49.92 | 50.55 | 49.55 | 50.04 | +10.220% | 32 | 131 | -24.061% |
| 2026-02-24 | 43.40 | 45.45 | 43.40 | 45.40 | +3.182% | 121 | 131 | -16.300% |
| 2026-02-23 | 44.00 | 44.50 | 43.00 | 44.00 | -4.659% | 36 | 140 | -13.636% |
| 2026-02-20 | 44.64 | 46.15 | 44.64 | 46.15 | +3.475% | 36 | 153 | -17.660% |
| 2026-02-17 | 44.14 | 45.00 | 44.00 | 44.60 | -0.291% | 7 | 118 | -14.798% |
| 2026-02-13 | 44.73 | 44.73 | 44.73 | 44.73 | -0.600% | 3 | 115 | -15.046% |
| 2026-02-12 | 44.00 | 45.00 | 43.48 | 45.00 | -5.123% | 9 | 115 | -15.556% |
| 2026-02-11 | 48.10 | 48.10 | 47.13 | 47.43 | -3.695% | 24 | 113 | -19.882% |
| 2026-02-09 | 49.00 | 49.25 | 48.00 | 49.25 | +3.837% | 33 | 99 | -22.843% |
| 2026-02-03 | 49.00 | 49.00 | 47.43 | 47.43 | -6.744% | 6 | 71 | -19.882% |
| 2026-01-30 | 50.60 | 50.86 | 50.60 | 50.86 | +1.315% | 5 | 68 | -25.285% |
| 2026-01-29 | 50.20 | 50.20 | 50.20 | 50.20 | -7.037% | 1 | 65 | -24.303% |
| 2026-01-28 | 54.00 | 54.00 | 54.00 | 54.00 | 0.000% | 1 | 64 | -29.630% |
| 2026-01-26 | 54.00 | 54.00 | 54.00 | 54.00 | +1.887% | 1 | 63 | -29.630% |
| 2026-01-23 | 53.00 | 53.00 | 53.00 | 53.00 | +3.922% | 1 | 62 | -28.302% |
| 2026-01-22 | 51.45 | 51.45 | 50.70 | 51.00 | -2.486% | 30 | 61 | -25.490% |
| 2026-01-21 | 50.00 | 52.39 | 50.00 | 52.30 | -6.873% | 29 | 40 | -27.342% |
| 2026-01-20 | 56.00 | 56.16 | 56.00 | 56.16 | 0.000% | 25 | 25 | -32.336% |